Skip to main content

Caterpillar (NY: CAT )

365.38 +0.73 (+0.20%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 133.60 134.33 133.02 133.83 2,154,451 +0.15(+0.11%)
Dec 30, 2019 134.50 134.55 133.22 133.69 1,974,309 -0.69(-0.51%)
Dec 27, 2019 134.70 134.96 134.11 134.37 1,704,227 +0.06(+0.04%)
Dec 26, 2019 134.03 134.33 133.21 134.32 1,740,041 +0.67(+0.50%)
Dec 24, 2019 134.75 134.84 133.48 133.65 1,066,190 -0.92(-0.69%)
Dec 23, 2019 133.83 134.60 133.01 134.57 2,589,304 +0.84(+0.63%)
Dec 20, 2019 133.56 133.91 131.62 133.73 7,510,564 +2.31(+1.76%)
Dec 19, 2019 133.20 133.20 130.77 131.42 3,947,002 -1.90(-1.43%)
Dec 18, 2019 132.76 133.49 131.94 133.32 2,901,637 +0.68(+0.51%)
Dec 17, 2019 131.85 133.21 131.82 132.64 3,145,837 +0.91(+0.69%)
Dec 16, 2019 133.86 134.39 131.61 131.73 2,664,663 -0.15(-0.12%)
Dec 13, 2019 133.03 134.48 131.54 131.88 3,654,423 -1.13(-0.85%)
Dec 12, 2019 130.08 133.58 129.59 133.01 4,098,464 +2.52(+1.93%)
Dec 11, 2019 130.29 131.06 129.85 130.50 2,500,162 +1.02(+0.79%)
Dec 10, 2019 129.31 130.12 128.46 129.47 2,084,425 +0.04(+0.03%)
Dec 09, 2019 129.56 129.84 129.02 129.44 1,749,146 +0.10(+0.08%)
Dec 06, 2019 129.51 129.97 128.84 129.34 2,506,464 +2.36(+1.86%)
Dec 05, 2019 127.40 127.89 126.44 126.98 2,513,438 +0.00(+0.00%)
Dec 04, 2019 127.76 128.94 126.87 126.98 2,741,748 +0.05(+0.04%)
Dec 03, 2019 126.92 127.26 125.56 126.92 4,372,213 -2.63(-2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.